Mohenz.Co.,Ltd. (KOSDAQ:006920)
South Korea · Delayed Price · Currency is KRW 3,240.00
+120.00 (3.85%)
At close: Jun 4, 2026
Mohenz.Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 3,220.00 | 4,210.00 | 2,990.00 | 4,175.00 | 4,175.00 | 28.86% | 3,490,471 |
| Jun 4, 2026 | 3,340.00 | 4,055.00 | 3,200.00 | 3,240.00 | 3,240.00 | 3.85% | 1,993,540 |
| Jun 2, 2026 | 2,990.00 | 3,855.00 | 2,900.00 | 3,120.00 | 3,120.00 | 0.32% | 2,181,293 |
| Jun 1, 2026 | 3,235.00 | 3,325.00 | 2,925.00 | 3,110.00 | 3,110.00 | -5.47% | 258,631 |
| May 29, 2026 | 3,415.00 | 3,540.00 | 3,210.00 | 3,290.00 | 3,290.00 | -4.36% | 180,165 |
| May 28, 2026 | 3,505.00 | 3,550.00 | 3,335.00 | 3,440.00 | 3,440.00 | -1.85% | 222,499 |
| May 27, 2026 | 3,730.00 | 3,825.00 | 3,425.00 | 3,505.00 | 3,505.00 | -6.66% | 251,572 |
| May 26, 2026 | 3,920.00 | 4,035.00 | 3,750.00 | 3,755.00 | 3,755.00 | -3.96% | 87,469 |
| May 22, 2026 | 3,865.00 | 3,970.00 | 3,850.00 | 3,910.00 | 3,910.00 | 1.43% | 56,708 |
| May 21, 2026 | 3,765.00 | 3,920.00 | 3,765.00 | 3,855.00 | 3,855.00 | 2.80% | 87,996 |
| May 20, 2026 | 3,870.00 | 3,875.00 | 3,620.00 | 3,750.00 | 3,750.00 | -3.47% | 92,276 |
| May 19, 2026 | 3,880.00 | 3,965.00 | 3,750.00 | 3,885.00 | 3,885.00 | -1.27% | 135,328 |
| May 18, 2026 | 3,915.00 | 4,050.00 | 3,845.00 | 3,935.00 | 3,935.00 | -1.13% | 109,097 |
| May 15, 2026 | 4,110.00 | 4,430.00 | 3,910.00 | 3,980.00 | 3,980.00 | -3.16% | 231,430 |
| May 14, 2026 | 4,150.00 | 4,235.00 | 4,000.00 | 4,110.00 | 4,110.00 | -2.14% | 136,397 |
| May 13, 2026 | 4,215.00 | 4,400.00 | 4,100.00 | 4,200.00 | 4,200.00 | -0.71% | 127,944 |
| May 12, 2026 | 4,390.00 | 4,440.00 | 4,050.00 | 4,230.00 | 4,230.00 | -3.53% | 180,092 |
| May 11, 2026 | 4,590.00 | 4,630.00 | 4,385.00 | 4,385.00 | 4,385.00 | -5.29% | 148,313 |
| May 8, 2026 | 4,590.00 | 4,970.00 | 4,565.00 | 4,630.00 | 4,630.00 | 0.11% | 347,564 |
| May 7, 2026 | 4,670.00 | 4,830.00 | 4,600.00 | 4,625.00 | 4,625.00 | -0.96% | 118,921 |
| May 6, 2026 | 5,050.00 | 5,080.00 | 4,640.00 | 4,670.00 | 4,670.00 | -7.16% | 275,670 |
| May 4, 2026 | 4,970.00 | 5,040.00 | 4,900.00 | 5,030.00 | 5,030.00 | 2.34% | 144,898 |
| Apr 30, 2026 | 5,000.00 | 5,050.00 | 4,900.00 | 4,915.00 | 4,915.00 | -1.70% | 151,304 |
| Apr 29, 2026 | 5,000.00 | 5,090.00 | 4,990.00 | 5,000.00 | 5,000.00 | - | 108,148 |
| Apr 28, 2026 | 5,010.00 | 5,360.00 | 4,950.00 | 5,000.00 | 5,000.00 | -0.20% | 347,067 |
| Apr 27, 2026 | 5,030.00 | 5,150.00 | 4,990.00 | 5,010.00 | 5,010.00 | -0.99% | 204,445 |
| Apr 24, 2026 | 5,070.00 | 5,420.00 | 4,980.00 | 5,060.00 | 5,060.00 | -0.98% | 564,812 |
| Apr 23, 2026 | 5,240.00 | 5,280.00 | 5,040.00 | 5,110.00 | 5,110.00 | -2.48% | 197,667 |
| Apr 22, 2026 | 5,210.00 | 5,360.00 | 5,160.00 | 5,240.00 | 5,240.00 | -0.76% | 167,136 |
| Apr 21, 2026 | 5,340.00 | 5,610.00 | 5,250.00 | 5,280.00 | 5,280.00 | -0.19% | 520,098 |
| Apr 20, 2026 | 5,410.00 | 5,630.00 | 5,290.00 | 5,290.00 | 5,290.00 | -4.17% | 348,526 |
| Apr 17, 2026 | 5,530.00 | 5,840.00 | 5,330.00 | 5,520.00 | 5,520.00 | - | 540,684 |
| Apr 16, 2026 | 5,700.00 | 5,860.00 | 5,510.00 | 5,520.00 | 5,520.00 | -5.64% | 608,989 |
| Apr 15, 2026 | 6,190.00 | 6,390.00 | 5,700.00 | 5,850.00 | 5,850.00 | 1.39% | 2,737,211 |
| Apr 14, 2026 | 5,100.00 | 6,130.00 | 5,060.00 | 5,770.00 | 5,770.00 | 15.17% | 6,865,874 |
| Apr 13, 2026 | 4,990.00 | 5,450.00 | 4,880.00 | 5,010.00 | 5,010.00 | -2.72% | 1,150,999 |
| Apr 10, 2026 | 5,270.00 | 5,730.00 | 5,130.00 | 5,150.00 | 5,150.00 | 0.59% | 2,381,835 |
| Apr 9, 2026 | 4,970.00 | 6,270.00 | 4,725.00 | 5,120.00 | 5,120.00 | 0.79% | 5,713,998 |
| Apr 8, 2026 | 4,580.00 | 5,500.00 | 4,535.00 | 5,080.00 | 5,080.00 | 14.41% | 5,653,051 |
| Apr 7, 2026 | 4,690.00 | 4,690.00 | 4,375.00 | 4,440.00 | 4,440.00 | -1.99% | 155,654 |
| Apr 6, 2026 | 4,590.00 | 4,760.00 | 4,475.00 | 4,530.00 | 4,530.00 | -1.31% | 312,235 |
| Apr 3, 2026 | 4,515.00 | 4,660.00 | 4,495.00 | 4,590.00 | 4,590.00 | 2.91% | 174,697 |
| Apr 2, 2026 | 4,830.00 | 4,895.00 | 4,400.00 | 4,460.00 | 4,460.00 | -7.95% | 308,266 |
| Apr 1, 2026 | 4,750.00 | 4,905.00 | 4,720.00 | 4,845.00 | 4,845.00 | 5.33% | 248,244 |
| Mar 31, 2026 | 4,655.00 | 4,930.00 | 4,600.00 | 4,600.00 | 4,600.00 | -3.16% | 301,053 |
| Mar 30, 2026 | 4,685.00 | 4,880.00 | 4,640.00 | 4,750.00 | 4,750.00 | -3.55% | 310,913 |
| Mar 27, 2026 | 4,955.00 | 5,010.00 | 4,770.00 | 4,925.00 | 4,925.00 | -1.70% | 334,331 |
| Mar 26, 2026 | 4,995.00 | 5,220.00 | 4,930.00 | 5,010.00 | 5,010.00 | -0.40% | 354,390 |
| Mar 25, 2026 | 5,210.00 | 5,300.00 | 4,975.00 | 5,030.00 | 5,030.00 | -4.19% | 567,037 |
| Mar 24, 2026 | 5,330.00 | 5,530.00 | 5,000.00 | 5,250.00 | 5,250.00 | 2.34% | 679,021 |